Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.83 | 25.18 | 24.83 | 25.00 | 35,747 | +0.03(+0.14%) |
Jul 30, 2003 | 25.33 | 25.33 | 24.75 | 24.97 | 33,015 | -0.41(-1.60%) |
Jul 29, 2003 | 25.68 | 25.68 | 24.92 | 25.37 | 17,339 | -0.37(-1.44%) |
Jul 28, 2003 | 25.18 | 25.93 | 25.04 | 25.74 | 24,939 | +0.56(+2.21%) |
Jul 25, 2003 | 24.42 | 25.26 | 24.39 | 25.18 | 16,507 | +0.78(+3.21%) |
Jul 24, 2003 | 24.70 | 24.97 | 24.17 | 24.40 | 23,039 | -0.01(-0.03%) |
Jul 23, 2003 | 24.70 | 24.92 | 24.33 | 24.41 | 15,082 | -0.45(-1.83%) |
Jul 22, 2003 | 25.17 | 25.17 | 24.58 | 24.86 | 63,774 | +0.28(+1.13%) |
Jul 21, 2003 | 23.79 | 25.13 | 23.61 | 24.59 | 20,070 | +0.78(+3.29%) |
Jul 18, 2003 | 23.59 | 23.97 | 23.59 | 23.80 | 6,888 | +0.06(+0.25%) |
Jul 17, 2003 | 24.19 | 24.21 | 23.59 | 23.75 | 9,144 | -0.35(-1.43%) |
Jul 16, 2003 | 23.69 | 24.66 | 23.69 | 24.09 | 30,521 | +0.15(+0.63%) |
Jul 15, 2003 | 23.96 | 24.07 | 23.50 | 23.94 | 43,466 | -0.06(-0.25%) |
Jul 14, 2003 | 23.58 | 24.00 | 23.44 | 24.00 | 27,552 | +0.50(+2.11%) |
Jul 11, 2003 | 23.16 | 23.58 | 23.16 | 23.50 | 8,432 | +0.22(+0.94%) |
Jul 10, 2003 | 23.55 | 23.57 | 22.61 | 23.28 | 40,972 | -0.29(-1.21%) |
Jul 09, 2003 | 23.77 | 23.77 | 23.41 | 23.57 | 15,795 | -0.06(-0.25%) |
Jul 08, 2003 | 23.69 | 23.85 | 23.20 | 23.63 | 42,160 | -0.06(-0.25%) |
Jul 07, 2003 | 23.32 | 23.86 | 23.32 | 23.69 | 32,303 | +0.28(+1.18%) |
Jul 03, 2003 | 23.46 | 23.58 | 23.36 | 23.41 | 7,838 | -0.22(-0.92%) |
Jul 02, 2003 | 22.83 | 23.92 | 22.74 | 23.63 | 52,730 | +0.07(+0.29%) |
Jul 01, 2003 | 23.40 | 23.95 | 23.27 | 23.56 | 38,241 | -0.10(-0.43%) |
Jun 30, 2003 | 22.73 | 24.06 | 22.73 | 23.66 | 111,992 | +0.29(+1.26%) |
Jun 27, 2003 | 23.02 | 23.37 | 22.79 | 23.37 | 18,289 | +0.35(+1.50%) |
Jun 26, 2003 | 22.83 | 23.16 | 22.66 | 23.02 | 13,776 | +0.19(+0.85%) |
Jun 25, 2003 | 22.78 | 23.19 | 22.76 | 22.83 | 37,172 | +0.05(+0.22%) |
Jun 24, 2003 | 22.36 | 22.98 | 22.02 | 22.78 | 35,628 | +0.35(+1.58%) |
Jun 23, 2003 | 22.95 | 23.01 | 22.36 | 22.42 | 34,203 | -0.56(-2.45%) |
Jun 20, 2003 | 21.83 | 23.16 | 21.83 | 22.99 | 58,786 | +0.53(+2.36%) |
Jun 19, 2003 | 21.79 | 22.52 | 20.94 | 22.46 | 314,599 | +0.77(+3.57%) |
Jun 18, 2003 | 21.08 | 21.72 | 21.05 | 21.68 | 54,986 | -0.03(-0.16%) |
Jun 17, 2003 | 21.72 | 21.89 | 21.58 | 21.72 | 25,771 | +0.10(+0.47%) |
Jun 16, 2003 | 21.26 | 21.72 | 21.26 | 21.61 | 59,024 | +0.20(+0.94%) |
Jun 13, 2003 | 21.39 | 21.47 | 21.26 | 21.41 | 28,383 | -0.08(-0.39%) |
Jun 12, 2003 | 21.83 | 22.06 | 21.26 | 21.50 | 41,685 | -0.33(-1.50%) |
Jun 11, 2003 | 21.01 | 22.30 | 21.01 | 21.83 | 334,907 | +0.77(+3.68%) |
Jun 10, 2003 | 20.59 | 21.05 | 20.59 | 21.05 | 328,850 | +0.44(+2.12%) |
Jun 09, 2003 | 20.32 | 20.63 | 20.21 | 20.61 | 37,766 | +0.22(+1.07%) |
Jun 06, 2003 | 20.21 | 20.58 | 20.21 | 20.39 | 11,757 | -0.08(-0.37%) |
Jun 05, 2003 | 20.28 | 20.48 | 20.21 | 20.47 | 26,483 | +0.09(+0.45%) |
Jun 04, 2003 | 20.21 | 20.63 | 20.21 | 20.38 | 16,270 | +0.17(+0.83%) |
Jun 03, 2003 | 20.59 | 20.67 | 20.21 | 20.21 | 15,438 | -0.43(-2.08%) |
Jun 02, 2003 | 20.17 | 20.64 | 19.99 | 20.64 | 52,967 | +0.42(+2.08%) |
May 30, 2003 | 20.21 | 20.38 | 20.01 | 20.22 | 39,428 | +0.01(+0.04%) |
May 29, 2003 | 19.66 | 21.22 | 19.66 | 20.21 | 71,969 | +0.67(+3.40%) |
May 28, 2003 | 19.37 | 19.96 | 18.69 | 19.54 | 103,322 | +0.04(+0.22%) |
May 27, 2003 | 18.06 | 19.56 | 18.05 | 19.50 | 95,840 | +1.73(+9.71%) |
May 23, 2003 | 17.78 | 17.96 | 17.68 | 17.78 | 32,659 | -0.01(-0.05%) |
May 22, 2003 | 17.51 | 17.80 | 17.46 | 17.78 | 31,946 | +0.27(+1.54%) |
May 21, 2003 | 17.60 | 17.62 | 17.39 | 17.51 | 18,408 | -0.13(-0.76%) |
May 20, 2003 | 17.19 | 17.67 | 17.19 | 17.65 | 28,621 | +0.39(+2.24%) |
May 19, 2003 | 17.44 | 17.56 | 17.19 | 17.26 | 23,514 | +0.04(+0.24%) |
May 16, 2003 | 17.19 | 17.26 | 17.19 | 17.22 | 18,645 | -0.04(-0.24%) |
May 15, 2003 | 17.10 | 17.30 | 17.10 | 17.26 | 17,220 | +0.29(+1.69%) |
May 14, 2003 | 17.43 | 17.57 | 16.97 | 16.98 | 30,046 | -0.40(-2.28%) |
May 13, 2003 | 16.85 | 17.40 | 16.51 | 17.37 | 34,797 | +0.64(+3.83%) |
May 12, 2003 | 16.52 | 16.77 | 16.52 | 16.73 | 32,065 | +0.22(+1.33%) |
May 09, 2003 | 16.66 | 16.80 | 16.38 | 16.51 | 26,365 | -0.07(-0.41%) |
May 08, 2003 | 16.51 | 16.66 | 16.51 | 16.58 | 16,864 | -0.08(-0.45%) |
May 07, 2003 | 16.58 | 16.70 | 16.47 | 16.66 | 15,082 | +0.05(+0.30%) |
May 06, 2003 | 16.71 | 16.82 | 16.49 | 16.60 | 50,711 | -0.10(-0.61%) |
May 05, 2003 | 16.57 | 16.72 | 16.57 | 16.71 | 27,552 | -0.02(-0.10%) |
May 02, 2003 | 16.83 | 16.88 | 16.72 | 16.72 | 23,039 | +0.33(+2.00%) |